Dark

NVDA20280121C275
NVDA Jan 21 2028 275.00 Call (NVDA280121C00275000)
option OPRA

EOD

Sep 30, 2026

29.50+1.900%(+0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.6000	29.6000	29.5000	29.5000	+1.900%	3	1,437	0.000%
2026-09-28	31.1700	31.5500	28.9500	28.9500	+4.967%	188	1,434	+1.900%
2026-09-25	27.5500	27.5800	27.3200	27.5800	+0.291%	8	1,366	+6.962%
2026-09-24	27.1000	27.5000	27.0200	27.5000	-0.614%	105	1,362	+7.273%
2026-09-23	28.1500	28.1500	27.6700	27.6700	-7.303%	8	1,362	+6.614%
2026-09-22	29.0600	29.8500	29.0600	29.8500	+6.039%	37	1,359	-1.173%
2026-09-21	27.3500	28.1500	27.3500	28.1500	+10.609%	6	1,378	+4.796%
2026-09-18	25.3800	25.7300	25.3800	25.4500	-0.586%	20	1,379	+15.914%
2026-09-17	25.4700	26.0500	25.3900	25.6000	+6.622%	13	1,362	+15.234%
2026-09-16	23.5200	24.0100	23.5200	24.0100	+5.538%	9	1,368	+22.865%
2026-09-15	23.4500	23.5600	22.5000	22.7500	-1.302%	58	1,361	+29.670%
2026-09-14	22.7300	23.2000	22.7000	23.0500	-13.993%	31	1,356	+27.983%
2026-09-11	27.6500	27.6500	26.8000	26.8000	+0.563%	24	1,354	+10.075%
2026-09-10	27.0000	27.2000	26.6500	26.6500	-8.795%	22	1,360	+10.694%
2026-09-09	29.5700	29.5700	29.1500	29.2200	-3.405%	24	1,359	+0.958%
2026-09-08	30.7500	30.7500	30.2500	30.2500	-8.194%	7	1,337	-2.479%
2026-09-04	33.4000	33.7000	32.9500	32.9500	+10.311%	15	1,329	-10.470%
2026-09-03	29.9200	29.9200	29.8700	29.8700	+2.823%	105	1,329	-1.239%
2026-09-02	28.1500	30.2700	28.0500	29.0500	+15.050%	19	1,434	+1.549%
2026-09-01	25.4000	26.4000	25.1500	25.2500	-4.175%	49	1,418	+16.832%
2026-08-31	26.7000	26.7000	26.3500	26.3500	-0.416%	11	1,375	+11.954%
2026-08-28	29.8000	30.4100	26.4600	26.4600	-15.274%	36	1,376	+11.489%
2026-08-27	28.9900	32.1000	28.0000	31.2300	+34.612%	202	1,368	-5.540%
2026-08-26	24.0000	24.0000	23.2000	23.2000	-5.306%	16	1,250	+27.155%
2026-08-25	23.4300	24.8800	23.4300	24.5000	+6.522%	20	1,244	+20.408%
2026-08-24	24.5000	24.5500	23.0000	23.0000	-11.877%	369	1,255	+28.261%
2026-08-21	26.2200	26.7500	26.1000	26.1000	-2.866%	32	1,276	+13.027%
2026-08-20	28.0000	28.0000	26.8700	26.8700	-6.701%	12	1,256	+9.788%
2026-08-18	28.8500	28.9000	28.5800	28.8000	-11.765%	73	1,250	+2.431%
2026-08-17	31.7500	32.6400	31.7500	32.6400	+2.320%	203	1,274	-9.620%
2026-08-14	31.9000	31.9000	31.9000	31.9000	-0.932%	1	1,419	-7.524%
2026-08-13	32.4000	32.4000	32.1200	32.2000	+4.886%	22	1,419	-8.385%
2026-08-12	30.9500	32.1500	30.6500	30.7000	+8.481%	48	1,417	-3.909%
2026-08-11	30.6500	30.6500	28.3000	28.3000	-5.034%	172	1,407	+4.240%
2026-08-10	30.4000	30.4000	28.9000	29.8000	-5.696%	136	1,329	-1.007%
2026-08-07	32.4500	33.1000	31.4000	31.6000	+1.445%	89	1,225	-6.646%
2026-08-06	30.2000	31.3500	30.2000	31.1500	-2.136%	22	1,165	-5.297%
2026-08-05	29.9000	32.2000	29.9000	31.8300	+14.496%	419	1,155	-7.320%
2026-08-04	25.7500	27.8000	25.7500	27.8000	+11.200%	6	829	+6.115%
2026-08-03	24.2500	25.3300	24.2500	25.0000	+15.741%	210	830	+18.000%
2026-07-31	21.6000	21.6000	21.6000	21.6000	+8.162%	1	624	+36.574%
2026-07-30	20.7200	21.1400	19.9400	19.9700	+0.859%	9	624	+47.722%
2026-07-29	19.8000	19.8000	19.8000	19.8000	-2.077%	3	619	+48.990%
2026-07-28	20.2200	20.2200	20.2200	20.2200	-7.671%	60	619	+45.895%
2026-07-27	23.8000	23.8000	21.6200	21.9000	-17.358%	51	559	+34.703%
2026-07-24	27.7500	27.8500	26.5000	26.5000	-4.332%	49	551	+11.321%
2026-07-23	26.5000	28.2500	26.5000	27.7000	-6.134%	101	532	+6.498%
2026-07-22	28.8300	29.5100	28.8300	29.5100	+13.500%	9	530	-0.034%
2026-07-21	27.2000	27.2000	25.2800	26.0000	-2.804%	9	521	+13.462%
2026-07-17	25.6200	26.8000	25.6200	26.7500	-8.547%	17	519	+10.280%
2026-07-14	29.2400	29.2500	29.2400	29.2500	+11.641%	57	502	+0.855%
2026-07-13	26.8000	26.8000	26.2000	26.2000	+0.499%	3	470	+12.595%
2026-07-10	26.0700	26.0700	26.0700	26.0700	+2.557%	1	470	+13.157%
2026-07-09	25.4200	25.4200	25.4200	25.4200	-3.749%	5	471	+16.050%
2026-07-08	23.1500	26.4100	23.1500	26.4100	+15.479%	25	476	+11.700%
2026-07-06	22.1000	22.8700	22.1000	22.8700	+5.831%	92	468	+28.990%
2026-07-02	22.0700	22.0700	21.6100	21.6100	-7.253%	6	508	+36.511%
2026-07-01	22.6000	23.5500	22.6000	23.3000	-5.668%	92	508	+26.609%
2026-06-30	24.0300	24.7000	24.0000	24.7000	+8.811%	25	497	+19.433%
2026-06-29	22.2700	22.8600	21.8000	22.7000	-1.390%	16	492	+29.956%
2026-06-26	23.0200	23.0200	23.0200	23.0200	-4.083%	1	485	+28.149%
2026-06-25	26.3000	26.3000	23.6800	24.0000	-4.077%	80	484	+22.917%
2026-06-24	25.0200	25.0200	25.0200	25.0200	-10.929%	1	405	+17.906%
2026-06-23	28.0900	28.0900	28.0900	28.0900	-2.431%	7	405	+5.020%
2026-06-17	29.4500	29.4500	28.7900	28.7900	-11.551%	8	397	+2.466%
2026-06-15	32.5500	32.5500	32.5500	32.5500	+7.853%	1	397	-9.370%
2026-06-11	29.4000	30.1800	29.4000	30.1800	-1.211%	3	397	-2.253%
2026-06-10	30.8500	30.8900	30.4500	30.5500	-1.863%	48	396	-3.437%
2026-06-09	33.0600	33.0600	29.9300	31.1300	-3.022%	9	385	-5.236%
2026-06-08	32.1000	32.1000	32.1000	32.1000	+0.094%	1	390	-8.100%
2026-06-05	34.5700	34.5700	32.0700	32.0700	-16.528%	7	389	-8.014%
2026-06-04	38.4200	38.4200	38.4200	38.4200	+7.169%	6	395	-23.217%
2026-06-03	37.0900	37.0900	35.8500	35.8500	-8.429%	7	401	-17.713%
2026-06-02	44.0000	44.0000	39.1500	39.1500	-2.515%	18	396	-24.649%
2026-06-01	37.5500	40.1600	37.5500	40.1600	+14.546%	3	396	-26.544%
2026-05-29	35.0000	35.3500	34.0500	35.0600	+6.114%	13	393	-15.859%
2026-05-28	33.0400	33.0400	33.0400	33.0400	+1.194%	2	396	-10.714%
2026-05-27	32.6000	33.0000	31.4000	32.6500	-2.972%	28	396	-9.648%
2026-05-26	35.1500	35.3600	33.6500	33.6500	-4.728%	9	406	-12.333%
2026-05-22	35.2800	35.3200	35.2800	35.3200	-4.230%	2	402	-16.478%
2026-05-21	38.0000	38.0000	35.7500	36.8800	-6.633%	27	402	-20.011%
2026-05-20	40.3200	41.0000	39.5000	39.5000	+1.725%	11	402	-25.316%
2026-05-19	39.7500	40.0500	38.8300	38.8300	-0.436%	7	394	-24.028%
2026-05-18	40.7500	40.9500	38.4200	39.0000	-10.345%	19	394	-24.359%
2026-05-15	44.5100	45.1200	42.3300	43.5000	-10.031%	40	394	-32.184%
2026-05-14	45.6500	48.3500	44.5900	48.3500	+15.394%	67	360	-38.987%
2026-05-13	40.8000	42.0500	40.4500	41.9000	+7.906%	30	318	-29.594%
2026-05-11	38.8300	38.8300	38.8300	38.8300	+9.782%	5	318	-24.028%
2026-05-08	35.6100	35.6100	35.3700	35.3700	+4.336%	3	318	-16.596%
2026-05-07	33.7700	34.0000	33.7700	33.9000	+8.828%	13	317	-12.979%
2026-05-06	29.3500	31.1500	29.3500	31.1500	+15.499%	20	316	-5.297%
2026-05-05	27.0000	27.0000	26.9700	26.9700	+1.087%	4	300	+9.381%
2026-05-04	25.5000	26.6800	25.5000	26.6800	-5.824%	35	300	+10.570%
2026-04-30	32.8000	32.8000	28.3300	28.3300	-14.281%	7	305	+4.130%
2026-04-29	33.0500	33.0500	33.0500	33.0500	+1.225%	1	301	-10.741%
2026-04-28	32.3000	34.0000	32.3000	32.6500	-8.799%	25	301	-9.648%
2026-04-27	33.5000	35.8000	32.4000	35.8000	+11.008%	115	311	-17.598%
2026-04-24	32.9200	32.9200	32.2500	32.2500	+17.486%	2	349	-8.527%
2026-04-20	27.3500	27.4500	27.1400	27.4500	-2.832%	34	349	+7.468%
2026-04-17	28.2500	28.2500	28.2500	28.2500	+2.466%	1	353	+4.425%
2026-04-15	27.5700	27.5700	27.5700	27.5700	+5.835%	2	354	+7.000%
2026-04-14	25.4900	26.0500	25.0100	26.0500	+13.855%	10	352	+13.244%
2026-04-13	22.8800	22.8800	22.8800	22.8800	-0.909%	1	348	+28.934%
2026-04-10	23.0900	23.0900	23.0900	23.0900	+8.557%	2	348	+27.761%
2026-04-09	20.3500	21.2700	20.3500	21.2700	+3.002%	8	347	+38.693%
2026-04-08	21.2300	21.3800	20.2000	20.6500	+6.334%	18	340	+42.857%
2026-04-07	19.4200	19.4200	19.4200	19.4200	-1.421%	1	338	+51.905%
2026-04-06	19.7600	19.7600	19.7000	19.7000	-1.500%	3	339	+49.746%
2026-04-02	20.0500	20.0500	20.0000	20.0000	+1.781%	10	343	+47.500%
2026-04-01	19.4200	19.6500	19.4200	19.6500	+16.479%	3	343	+50.127%
2026-03-30	18.1800	18.1800	16.7500	16.8700	-7.359%	32	345	+74.867%
2026-03-27	18.7500	18.7500	18.2100	18.2100	-6.375%	33	317	+61.999%
2026-03-26	20.4100	20.4100	19.4500	19.4500	-8.514%	36	310	+51.671%
2026-03-25	21.5500	21.5500	21.2500	21.2600	+4.267%	166	307	+38.758%
2026-03-24	20.1700	20.5900	20.1700	20.3900	-1.688%	4	242	+44.679%
2026-03-23	20.6400	20.8300	20.6400	20.7400	+3.030%	13	238	+42.237%
2026-03-20	21.1100	21.1500	20.1300	20.1300	-9.731%	7	234	+46.547%
2026-03-19	21.9000	22.3000	21.7000	22.3000	-1.762%	161	231	+32.287%
2026-03-18	23.0500	23.4500	22.7000	22.7000	-2.784%	103	160	+29.956%
2026-03-17	23.7800	23.7800	23.3500	23.3500	0.000%	60	60	+26.338%